Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.069 5.185 5.013 5.083 168,480 +0.00(+0.00%)
Jul 30, 2008 5.097 5.111 5.073 5.083 72,709 -0.04(-0.82%)
Jul 29, 2008 5.125 5.129 5.045 5.125 131,899 +0.04(+0.83%)
Jul 28, 2008 5.106 5.218 5.013 5.083 371,699 -0.10(-1.89%)
Jul 25, 2008 5.162 5.302 5.129 5.181 123,990 +0.02(+0.36%)
Jul 24, 2008 5.255 5.255 5.036 5.162 367,528 -0.07(-1.42%)
Jul 23, 2008 5.591 5.591 5.176 5.237 282,992 -0.36(-6.42%)
Jul 22, 2008 5.302 5.596 5.129 5.596 210,782 +0.33(+6.19%)
Jul 21, 2008 4.621 5.577 4.621 5.269 154,388 +0.17(+3.39%)
Jul 18, 2008 5.209 5.209 4.971 5.097 173,560 -0.11(-2.15%)
Jul 17, 2008 5.129 5.391 5.059 5.209 180,317 +0.27(+5.38%)
Jul 16, 2008 4.896 4.943 4.766 4.943 297,804 +0.09(+1.83%)
Jul 15, 2008 4.831 4.920 4.728 4.854 331,489 -0.02(-0.48%)
Jul 14, 2008 4.854 5.017 4.784 4.878 219,274 +0.03(+0.58%)
Jul 11, 2008 4.896 4.924 4.812 4.850 435,590 -0.07(-1.52%)
Jul 10, 2008 4.812 5.008 4.812 4.924 340,372 +0.07(+1.34%)
Jul 09, 2008 4.924 5.083 4.854 4.859 235,716 -0.18(-3.52%)
Jul 08, 2008 4.896 5.064 4.887 5.036 100,188 +0.14(+2.86%)
Jul 07, 2008 4.887 5.017 4.887 4.896 248,088 -0.02(-0.47%)
Jul 04, 2008 5.022 5.036 4.873 4.920 95,412 +0.00(+0.00%)
Jul 03, 2008 5.022 5.036 4.873 4.920 95,412 -0.10(-2.04%)
Jul 02, 2008 5.199 5.237 5.013 5.022 169,301 -0.15(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.